2445 (株)タカミヤの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	601	621	590	621	45,900	621
2016-12-29	619	619	582	601	80,200	601
2016-12-28	612	625	612	623	50,600	623
2016-12-27	610	613	607	612	25,200	612
2016-12-26	610	620	602	610	52,300	610
2016-12-22	608	609	601	604	22,500	604
2016-12-21	628	630	607	610	26,200	610
2016-12-20	612	625	609	625	69,800	625
2016-12-19	617	617	611	615	53,000	615
2016-12-16	619	619	610	617	44,600	617
2016-12-15	620	622	609	616	44,200	616
2016-12-14	620	620	614	619	22,700	619
2016-12-13	616	620	608	620	44,400	620
2016-12-12	622	622	609	617	46,800	617
2016-12-09	620	620	610	620	41,100	620
2016-12-08	615	620	606	620	60,400	620
2016-12-07	600	607	598	605	35,200	605
2016-12-06	614	616	588	598	83,400	598
2016-12-05	615	615	591	612	65,600	612
2016-12-02	639	655	605	615	115,000	615
2016-12-01	650	658	629	649	177,800	649
2016-11-30	609	659	606	656	238,800	656
2016-11-29	589	608	585	608	190,800	608
2016-11-28	580	590	572	590	85,300	590
2016-11-25	582	585	579	585	83,900	585
2016-11-24	579	579	567	577	52,500	577
2016-11-22	569	579	569	574	34,300	574
2016-11-21	558	580	556	574	82,300	574
2016-11-18	550	568	543	567	105,200	567
2016-11-17	542	548	535	542	23,300	542
2016-11-16	546	547	538	544	31,400	544
2016-11-15	546	549	532	536	33,600	536
2016-11-14	539	552	539	543	53,100	543
2016-11-11	556	562	526	537	67,900	537
2016-11-10	553	556	535	554	59,000	554
2016-11-09	549	549	491	505	83,900	505
2016-11-08	559	565	544	547	40,200	547
2016-11-07	562	569	545	558	56,900	558
2016-11-04	545	563	538	561	52,400	561
2016-11-02	557	566	550	552	37,400	552
2016-11-01	592	592	562	568	64,300	568
2016-10-31	583	592	573	591	138,500	591
2016-10-28	553	587	553	586	174,300	586
2016-10-27	540	562	540	547	97,700	547
2016-10-26	534	539	531	537	33,300	537
2016-10-25	541	543	531	534	54,700	534
2016-10-24	515	539	515	536	45,500	536
2016-10-21	523	525	510	513	63,400	513
2016-10-20	534	538	526	528	58,400	528
2016-10-19	540	542	532	534	34,900	534
2016-10-17	579	586	555	560	99,600	560
2016-10-13	556	567	551	567	92,300	567
2016-10-12	552	559	549	556	59,400	556
2016-10-11	558	567	546	554	113,400	554
2016-10-07	562	562	542	558	109,400	558
2016-10-06	569	576	547	564	128,500	564
2016-10-05	575	575	567	571	95,900	571
2016-10-04	569	577	565	573	111,600	573
2016-10-03	572	583	551	565	241,700	565
2016-09-30	547	568	546	562	162,700	562
2016-09-29	532	550	532	550	145,700	550
2016-09-28	526	532	520	532	60,100	532
2016-09-27	519	526	515	524	62,200	524
2016-09-26	527	527	517	520	56,800	520
2016-09-23	521	528	515	525	129,100	525
2016-09-21	469	505	469	505	24,500	505
2016-09-20	476	482	470	473	38,000	473
2016-09-16	485	492	473	484	50,900	484
2016-09-15	499	499	483	486	34,400	486
2016-09-14	519	519	503	503	26,500	503
2016-09-13	499	521	499	520	58,600	520
2016-09-12	483	497	483	494	30,900	494
2016-09-09	480	493	476	491	46,700	491
2016-09-08	498	498	472	476	54,700	476
2016-09-07	497	502	488	502	33,100	502
2016-09-06	498	501	495	500	14,700	500
2016-09-05	535	535	493	497	110,800	497
2016-09-02	522	537	516	531	127,400	531
2016-09-01	499	523	496	522	123,900	522
2016-08-31	497	504	490	493	111,700	493
2016-08-30	501	507	497	497	78,200	497
2016-08-29	506	521	505	509	115,400	509
2016-08-26	504	516	503	506	102,400	506
2016-08-25	499	507	496	504	89,500	504
2016-08-24	490	502	490	498	83,000	498
2016-08-23	484	493	484	488	47,100	488
2016-08-22	478	494	475	484	85,200	484
2016-08-19	471	481	470	478	61,600	478
2016-08-18	468	474	468	471	37,200	471
2016-08-17	472	474	462	468	69,300	468
2016-08-16	471	476	470	472	44,000	472
2016-08-15	474	476	470	476	35,800	476
2016-08-12	463	474	463	470	58,200	470
2016-08-10	455	463	454	463	66,500	463
2016-08-09	437	454	437	454	68,600	454
2016-08-08	435	440	420	435	89,100	435
2016-08-05	418	418	402	411	35,900	411
2016-08-04	411	418	407	414	32,300	414
2016-08-03	415	419	409	411	27,400	411
2016-08-02	423	426	418	420	16,500	420
2016-08-01	442	443	422	426	33,100	426
2016-07-29	436	442	420	438	25,400	438
2016-07-28	438	439	429	439	27,900	439
2016-07-27	434	437	430	437	17,100	437
2016-07-26	432	432	426	426	12,100	426
2016-07-25	422	436	420	434	18,900	434
2016-07-22	420	426	416	420	21,800	420
2016-07-21	427	432	426	429	29,700	429
2016-07-20	420	423	415	423	19,800	423
2016-07-19	429	430	405	421	44,300	421
2016-07-15	422	425	418	421	25,600	421
2016-07-14	425	431	415	418	78,400	418
2016-07-13	430	434	426	430	92,200	430
2016-07-12	424	432	420	426	46,600	426
2016-07-11	398	415	398	413	17,900	413
2016-07-08	405	407	396	396	45,100	396
2016-07-07	414	420	406	410	44,700	410
2016-07-06	418	420	405	411	51,700	411
2016-07-05	429	430	423	424	24,000	424
2016-07-04	427	430	421	429	28,700	429
2016-07-01	423	430	420	427	59,700	427
2016-06-30	435	436	417	424	56,200	424
2016-06-29	442	442	431	435	46,700	435
2016-06-28	441	444	432	440	63,500	440
2016-06-27	434	439	430	437	40,600	437
2016-06-24	444	445	400	431	102,600	431
2016-06-23	440	440	425	438	57,500	438
2016-06-22	438	441	433	441	24,100	441
2016-06-21	434	440	422	440	31,700	440
2016-06-20	430	438	423	437	41,300	437
2016-06-17	405	419	403	419	38,500	419
2016-06-16	433	433	398	401	88,900	401
2016-06-15	416	435	416	433	27,600	433
2016-06-14	411	419	405	412	59,500	412
2016-06-13	434	434	412	412	46,800	412
2016-06-10	455	455	438	443	68,700	443
2016-06-09	449	458	448	454	48,400	454
2016-06-08	452	453	441	453	38,400	453
2016-06-07	453	463	446	449	24,300	449
2016-06-06	453	453	434	451	54,900	451
2016-06-03	453	460	443	449	36,300	449
2016-06-02	461	469	455	456	42,400	456
2016-06-01	460	473	457	469	88,400	469
2016-05-31	449	463	443	462	56,500	462
2016-05-30	456	456	444	449	54,000	449
2016-05-27	460	462	451	456	31,900	456
2016-05-26	447	465	447	455	51,500	455
2016-05-25	447	448	442	444	23,100	444
2016-05-24	451	452	442	444	31,900	444
2016-05-23	445	455	437	453	35,000	453
2016-05-20	448	453	440	444	61,400	444
2016-05-19	462	462	447	451	53,400	451
2016-05-18	452	457	438	441	88,500	441
2016-05-17	439	457	439	455	50,400	455
2016-05-16	466	469	439	441	124,700	441
2016-05-13	476	476	461	462	97,100	462
2016-05-12	472	494	472	476	151,000	476
2016-05-11	505	505	446	471	319,100	471
2016-05-10	518	523	501	514	163,300	514
2016-05-09	503	525	496	517	163,900	517
2016-05-06	515	518	486	502	140,800	502
2016-05-02	475	514	475	511	188,200	511
2016-04-28	487	520	481	495	729,800	495
2016-04-27	461	487	451	483	169,700	483
2016-04-26	474	479	454	464	162,000	464
2016-04-25	487	489	471	480	179,500	480
2016-04-22	450	493	446	482	388,900	482
2016-04-21	444	457	428	438	193,400	438
2016-04-20	465	467	433	437	200,500	437
2016-04-19	501	501	455	460	220,000	460
2016-04-18	455	472	452	472	204,100	472
2016-04-15	446	459	443	445	103,500	445
2016-04-14	426	449	424	444	116,700	444
2016-04-13	395	420	395	416	48,900	416
2016-04-12	381	396	381	389	55,900	389
2016-04-11	377	381	374	377	64,000	377
2016-04-08	380	381	365	370	160,700	370
2016-04-07	399	413	386	387	73,400	387
2016-04-06	407	409	396	399	49,800	399
2016-04-05	430	430	398	399	72,200	399
2016-04-04	426	437	425	430	46,500	430
2016-04-01	453	453	425	426	58,600	426
2016-03-31	425	449	424	442	56,100	442
2016-03-30	423	433	423	428	43,500	428
2016-03-29	426	432	418	430	31,800	430
2016-03-28	436	436	425	432	55,800	432
2016-03-25	439	439	427	432	93,200	432
2016-03-24	445	445	438	440	42,600	440
2016-03-23	451	452	436	443	67,600	443
2016-03-22	440	450	437	444	109,400	444
2016-03-18	420	430	415	424	63,700	424
2016-03-17	436	445	420	421	126,200	421
2016-03-16	440	454	412	431	114,800	431
2016-03-15	430	434	423	434	44,700	434
2016-03-14	442	443	416	432	144,700	432
2016-03-11	410	433	408	430	76,400	430
2016-03-10	401	429	401	418	83,800	418
2016-03-09	398	398	388	396	51,700	396
2016-03-08	384	397	381	395	66,200	395
2016-03-07	399	399	382	385	72,500	385
2016-03-04	376	394	371	392	76,100	392
2016-03-03	360	378	360	375	114,400	375
2016-03-02	358	364	354	361	90,300	361
2016-03-01	355	357	348	351	103,000	351
2016-02-29	353	362	352	352	81,000	352
2016-02-26	356	356	350	353	82,800	353
2016-02-25	335	349	332	342	93,700	342
2016-02-24	320	329	319	327	96,000	327
2016-02-23	319	329	319	320	37,200	320
2016-02-22	320	320	314	318	113,300	318
2016-02-19	317	325	316	319	61,700	319
2016-02-18	324	327	320	321	67,600	321
2016-02-17	315	330	314	316	62,400	316
2016-02-16	326	327	320	323	65,500	323
2016-02-15	316	328	316	326	73,200	326
2016-02-12	325	329	306	308	125,100	308
2016-02-10	372	374	337	346	77,300	346
2016-02-09	385	385	372	372	73,000	372
2016-02-08	378	395	378	393	68,900	393
2016-02-05	400	400	388	390	33,000	390
2016-02-04	401	404	395	401	47,100	401
2016-02-03	415	426	399	405	50,500	405
2016-02-02	416	426	410	420	87,700	420
2016-02-01	420	422	414	416	46,100	416
2016-01-29	405	413	395	410	61,600	410
2016-01-28	414	414	401	403	54,200	403
2016-01-27	422	422	406	413	58,400	413
2016-01-26	413	413	405	407	32,300	407
2016-01-25	428	428	402	414	78,400	414
2016-01-22	386	402	386	398	73,000	398
2016-01-21	370	403	368	380	151,800	380
2016-01-20	392	392	378	379	66,300	379
2016-01-19	393	396	389	391	49,800	391
2016-01-18	398	398	388	396	68,100	396
2016-01-15	418	422	403	405	66,700	405
2016-01-14	425	425	410	414	83,100	414
2016-01-13	420	438	420	434	82,000	434
2016-01-12	451	451	417	420	102,300	420
2016-01-08	441	443	436	438	90,800	438
2016-01-07	450	458	439	440	92,600	440
2016-01-06	475	477	450	454	81,400	454
2016-01-05	479	480	474	475	47,500	475
2016-01-04	512	512	477	483	115,900	483

分割・併合履歴： [2014-12-26]1株→2株 [2013-03-27]1株→2株 [2006-12-26]1株→1.2株 [2006-04-25]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2445 (株)タカミヤ の時系列データ [2016年度]

2445 (株)タカミヤの時系列データ [2016年度]